Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Defiance Finl (NQ: FDEF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.17 33.17 32.19 32.45 102,541 -0.54(-1.64%)
Sep 29, 2015 32.25 33.16 32.20 32.99 27,219 +0.75(+2.34%)
Sep 28, 2015 32.17 32.75 31.96 32.23 31,051 -0.13(-0.41%)
Sep 25, 2015 33.51 33.64 32.08 32.37 37,511 -0.85(-2.56%)
Sep 24, 2015 31.60 33.65 31.09 33.22 88,774 +1.53(+4.82%)
Sep 23, 2015 31.35 31.89 31.23 31.69 50,231 +0.32(+1.02%)
Sep 22, 2015 31.33 31.73 31.17 31.37 37,599 -0.26(-0.81%)
Sep 21, 2015 31.89 32.11 31.43 31.63 41,863 -0.10(-0.31%)
Sep 18, 2015 31.68 31.98 31.49 31.73 39,492 -0.32(-1.00%)
Sep 17, 2015 32.25 32.78 32.03 32.05 29,030 -0.35(-1.07%)
Sep 16, 2015 32.94 33.08 32.11 32.39 32,387 -0.48(-1.46%)
Sep 15, 2015 32.39 32.94 31.92 32.87 27,214 +0.43(+1.34%)
Sep 14, 2015 32.39 32.59 32.24 32.44 26,663 -0.03(-0.08%)
Sep 11, 2015 32.40 32.62 32.18 32.46 24,797 -0.14(-0.44%)
Sep 10, 2015 31.98 32.76 31.83 32.61 29,566 +0.69(+2.17%)
Sep 09, 2015 33.11 33.24 31.87 31.91 32,826 -1.11(-3.36%)
Sep 08, 2015 32.86 33.17 32.62 33.02 24,431 +0.65(+2.00%)
Sep 04, 2015 32.17 32.38 32.38 32.38 17,464 -0.04(-0.14%)
Sep 03, 2015 32.78 32.94 32.38 32.42 27,881 -0.42(-1.27%)
Sep 02, 2015 32.51 32.84 32.25 32.84 31,886 +0.67(+2.10%)
Sep 01, 2015 32.99 33.18 32.05 32.16 34,043 -1.29(-3.85%)
Aug 31, 2015 33.06 33.60 32.86 33.45 28,452 +0.22(+0.67%)
Aug 28, 2015 33.42 33.63 32.90 33.23 51,937 -0.24(-0.72%)
Aug 27, 2015 33.59 34.04 33.02 33.47 52,353 +0.22(+0.67%)
Aug 26, 2015 32.99 33.29 32.57 33.25 43,576 +0.91(+2.83%)
Aug 25, 2015 33.36 33.36 32.20 32.33 55,320 -0.09(-0.27%)
Aug 24, 2015 32.46 33.54 32.05 32.42 67,115 -1.57(-4.62%)
Aug 21, 2015 32.77 34.11 32.60 33.99 52,791 +0.73(+2.19%)
Aug 20, 2015 33.34 33.77 32.93 33.26 75,295 -0.25(-0.74%)
Aug 19, 2015 33.00 33.87 32.83 33.51 67,407 +0.33(+0.99%)
Aug 18, 2015 33.21 33.57 33.06 33.18 46,713 -0.17(-0.50%)
Aug 17, 2015 32.52 33.43 32.20 33.35 38,311 +0.58(+1.78%)
Aug 14, 2015 32.22 32.95 31.99 32.77 30,446 +0.42(+1.31%)
Aug 13, 2015 32.54 32.65 32.27 32.35 30,017 -0.19(-0.60%)
Aug 12, 2015 32.50 32.61 32.08 32.54 20,694 -0.32(-0.97%)
Aug 11, 2015 32.84 33.54 31.69 32.86 34,266 -0.62(-1.85%)
Aug 10, 2015 33.40 33.81 33.40 33.48 50,510 -0.07(-0.21%)
Aug 07, 2015 33.51 33.93 33.21 33.55 21,744 -0.15(-0.45%)
Aug 06, 2015 33.99 33.99 32.88 33.70 41,609 -0.22(-0.65%)
Aug 05, 2015 33.86 34.38 33.62 33.92 56,292 +0.08(+0.23%)
Aug 04, 2015 34.08 34.43 33.74 33.84 37,424 -0.41(-1.19%)
Aug 03, 2015 34.06 34.28 33.25 34.24 94,590 +0.30(+0.88%)
Jul 31, 2015 34.43 34.53 33.57 33.94 66,946 -0.44(-1.28%)
Jul 30, 2015 31.96 35.27 31.77 34.38 176,296 +2.52(+7.89%)
Jul 29, 2015 31.74 32.27 31.68 31.87 89,648 +0.09(+0.28%)
Jul 28, 2015 31.81 32.09 31.64 31.78 150,621 +0.01(+0.03%)
Jul 27, 2015 31.99 32.16 31.67 31.77 85,146 +0.03(+0.08%)
Jul 24, 2015 31.55 31.93 31.37 31.74 101,650 +0.03(+0.08%)
Jul 23, 2015 32.13 32.59 31.57 31.72 87,880 -0.25(-0.77%)
Jul 22, 2015 31.99 32.79 31.64 31.97 141,663 +0.11(+0.33%)
Jul 21, 2015 33.55 33.55 31.86 31.86 72,961 -0.19(-0.58%)
Jul 20, 2015 32.60 32.66 31.94 32.05 94,812 -0.28(-0.87%)
Jul 17, 2015 32.40 32.81 31.81 32.33 72,533 +0.11(+0.33%)
Jul 16, 2015 32.57 32.92 32.20 32.22 95,050 +0.00(+0.00%)
Jul 15, 2015 32.27 33.02 32.19 32.22 65,413 +0.01(+0.03%)
Jul 14, 2015 32.52 33.12 32.16 32.21 78,436 -0.32(-0.98%)
Jul 13, 2015 32.73 33.03 32.37 32.53 48,758 +0.06(+0.19%)
Jul 10, 2015 32.72 33.17 32.44 32.47 63,331 +0.09(+0.27%)
Jul 09, 2015 33.15 33.20 32.02 32.38 66,384 -0.29(-0.89%)
Jul 08, 2015 32.43 32.86 32.28 32.67 30,564 -0.10(-0.30%)
Jul 07, 2015 32.90 32.97 32.04 32.77 35,828 -0.18(-0.54%)
Jul 06, 2015 32.82 33.16 32.74 32.95 29,512 -0.26(-0.80%)
Jul 02, 2015 33.36 33.21 33.21 33.21 21,636 -0.25(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.